Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	31.19	31.29	30.97	31.16	1,344,795	-0.09(-0.28%)
Dec 30, 2010	31.35	31.44	31.20	31.25	1,418,577	-0.25(-0.80%)
Dec 29, 2010	31.47	31.73	31.24	31.50	1,520,089	+0.11(+0.34%)
Dec 28, 2010	31.31	31.44	30.99	31.39	1,649,049	+0.10(+0.31%)
Dec 27, 2010	31.27	31.41	30.86	31.30	1,439,169	-0.05(-0.15%)
Dec 23, 2010	31.61	31.79	31.22	31.35	1,894,441	-0.23(-0.73%)
Dec 22, 2010	32.52	32.56	31.57	31.58	3,640,749	-0.95(-2.91%)
Dec 21, 2010	32.64	32.72	32.40	32.52	2,628,863	+0.09(+0.27%)
Dec 20, 2010	32.53	32.76	32.26	32.44	3,410,256	-0.07(-0.21%)
Dec 17, 2010	31.49	32.52	31.36	32.50	5,098,945	+0.82(+2.59%)
Dec 16, 2010	31.27	31.77	30.84	31.68	3,257,913	+0.47(+1.51%)
Dec 15, 2010	31.27	31.60	31.11	31.21	2,960,530	-0.11(-0.34%)
Dec 14, 2010	31.82	31.89	31.24	31.32	3,649,457	-0.35(-1.10%)
Dec 13, 2010	33.00	33.00	31.53	31.66	4,080,180	-1.09(-3.33%)
Dec 10, 2010	32.99	33.06	32.56	32.75	1,842,194	-0.18(-0.56%)
Dec 09, 2010	32.89	33.03	32.57	32.94	1,792,958	+0.13(+0.38%)
Dec 08, 2010	32.71	32.92	32.34	32.81	2,130,987	+0.10(+0.29%)
Dec 07, 2010	33.57	33.87	32.66	32.72	3,615,822	-0.48(-1.45%)
Dec 06, 2010	32.65	33.41	32.43	33.20	3,461,227	+0.62(+1.89%)
Dec 03, 2010	33.14	33.36	32.28	32.58	5,176,993	-0.67(-2.00%)
Dec 02, 2010	33.28	33.76	32.69	33.25	6,517,900	+0.74(+2.28%)
Dec 01, 2010	32.66	33.05	32.28	32.50	3,978,481	+0.41(+1.29%)
Nov 30, 2010	31.25	32.37	30.99	32.09	4,910,172	+0.48(+1.53%)
Nov 29, 2010	31.15	31.69	30.77	31.61	3,180,848	+0.21(+0.68%)
Nov 26, 2010	31.49	31.70	31.18	31.39	1,719,213	-0.26(-0.82%)
Nov 24, 2010	31.57	31.66	31.66	31.66	2,505,421	+0.42(+1.36%)
Nov 23, 2010	30.66	31.66	30.48	31.23	4,205,874	+0.32(+1.03%)
Nov 22, 2010	30.84	31.46	30.52	30.91	3,132,877	-0.08(-0.25%)
Nov 19, 2010	30.02	31.06	29.90	30.99	4,258,410	+0.96(+3.21%)
Nov 18, 2010	30.86	31.31	29.94	30.02	5,106,202	-0.46(-1.52%)
Nov 17, 2010	29.78	30.65	29.70	30.49	3,709,342	+0.78(+2.63%)
Nov 16, 2010	29.87	30.05	29.19	29.71	5,496,884	-0.38(-1.25%)
Nov 15, 2010	30.42	30.73	30.02	30.08	3,318,111	+0.06(+0.19%)
Nov 12, 2010	30.54	31.94	29.95	30.02	7,888,101	-1.05(-3.38%)
Nov 11, 2010	31.01	31.82	30.40	31.08	4,730,810	-0.43(-1.38%)
Nov 10, 2010	30.95	31.53	30.72	31.51	3,224,155	+0.46(+1.49%)
Nov 09, 2010	32.13	32.13	30.89	31.05	4,413,004	-0.91(-2.84%)
Nov 08, 2010	31.38	32.10	31.35	31.95	3,939,008	+0.52(+1.66%)
Nov 05, 2010	31.50	31.66	31.25	31.43	3,781,576	+0.26(+0.84%)
Nov 04, 2010	30.49	31.49	30.30	31.17	5,075,090	+1.04(+3.46%)
Nov 03, 2010	30.42	30.45	29.59	30.13	3,873,374	-0.20(-0.67%)
Nov 02, 2010	30.25	30.68	29.44	30.33	3,954,957	+0.31(+1.03%)
Nov 01, 2010	30.66	30.84	29.71	30.02	4,694,782	-0.05(-0.16%)
Oct 29, 2010	30.40	30.66	30.06	30.07	5,845,349	-0.49(-1.61%)
Oct 28, 2010	31.22	31.40	30.29	30.57	6,030,226	-0.55(-1.77%)
Oct 27, 2010	31.36	31.40	30.35	31.11	6,712,724	-0.42(-1.35%)
Oct 25, 2010	31.61	32.25	31.44	31.54	4,932,767	+0.14(+0.46%)
Oct 22, 2010	31.45	31.73	31.25	31.39	3,999,952	+0.13(+0.40%)
Oct 21, 2010	31.97	32.30	31.01	31.27	5,111,485	-0.52(-1.64%)
Oct 20, 2010	31.64	32.05	31.57	31.79	3,323,080	+0.22(+0.70%)
Oct 19, 2010	31.68	32.42	31.09	31.57	8,491,831	-0.55(-1.71%)
Oct 18, 2010	32.28	32.41	31.32	32.12	8,499,283	-0.55(-1.68%)
Oct 15, 2010	31.82	32.72	31.43	32.67	7,314,999	+0.74(+2.33%)
Oct 14, 2010	32.30	32.68	31.74	31.93	5,819,841	-0.35(-1.08%)
Oct 13, 2010	32.48	33.28	31.65	32.27	13,370,751	-0.34(-1.04%)
Oct 12, 2010	31.80	32.74	31.60	32.61	7,828,807	+0.67(+2.08%)
Oct 11, 2010	31.68	32.43	31.40	31.94	14,871,149	+0.61(+1.94%)
Oct 08, 2010	31.34	32.68	31.00	31.34	41,306,104	+0.82(+2.69%)
Oct 07, 2010	27.10	30.64	26.52	30.52	9,953	+2.55(+9.10%)
Oct 06, 2010	27.43	28.19	27.41	27.97	14,338,441	+0.17(+0.62%)
Oct 05, 2010	26.64	27.92	26.64	27.80	22,990,996	+1.39(+5.26%)
Oct 04, 2010	25.87	26.47	25.66	26.41	16,452,313	+0.12(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.